Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.656 | 6.691 | 6.649 | 6.674 | 48,939 | -0.03(-0.52%) |
Nov 29, 2005 | 6.709 | 6.709 | 6.670 | 6.709 | 34,343 | +0.03(+0.47%) |
Nov 28, 2005 | 6.779 | 6.779 | 6.656 | 6.677 | 45,505 | -0.08(-1.24%) |
Nov 25, 2005 | 6.754 | 6.765 | 6.754 | 6.761 | 12,592 | -0.01(-0.15%) |
Nov 23, 2005 | 6.775 | 6.779 | 6.726 | 6.772 | 65,252 | +0.01(+0.21%) |
Nov 22, 2005 | 6.691 | 6.761 | 6.656 | 6.758 | 52,373 | +0.05(+0.78%) |
Nov 21, 2005 | 6.702 | 6.705 | 6.632 | 6.705 | 50,942 | -0.01(-0.21%) |
Nov 18, 2005 | 6.775 | 6.779 | 6.681 | 6.719 | 59,814 | +0.01(+0.21%) |
Nov 17, 2005 | 6.656 | 6.705 | 6.590 | 6.705 | 108,468 | +0.07(+1.00%) |
Nov 16, 2005 | 6.663 | 6.663 | 6.569 | 6.639 | 119,343 | -0.02(-0.37%) |
Nov 15, 2005 | 6.663 | 6.691 | 6.621 | 6.663 | 85,572 | -0.01(-0.10%) |
Nov 14, 2005 | 6.838 | 6.838 | 6.660 | 6.670 | 60,673 | -0.17(-2.45%) |
Nov 11, 2005 | 6.831 | 6.897 | 6.744 | 6.838 | 58,097 | +0.03(+0.46%) |
Nov 10, 2005 | 6.782 | 6.866 | 6.709 | 6.807 | 105,892 | +0.03(+0.41%) |
Nov 09, 2005 | 6.713 | 6.831 | 6.702 | 6.779 | 49,511 | +0.05(+0.78%) |
Nov 08, 2005 | 6.691 | 6.726 | 6.656 | 6.726 | 136,515 | +0.05(+0.68%) |
Nov 07, 2005 | 6.656 | 6.702 | 6.656 | 6.681 | 118,485 | +0.05(+0.74%) |
Nov 04, 2005 | 6.614 | 6.688 | 6.569 | 6.632 | 215,219 | +0.02(+0.32%) |
Nov 03, 2005 | 6.639 | 6.702 | 6.590 | 6.611 | 103,889 | -0.02(-0.37%) |
Nov 02, 2005 | 6.614 | 6.691 | 6.544 | 6.635 | 139,377 | +0.02(+0.26%) |
Nov 01, 2005 | 6.534 | 6.621 | 6.482 | 6.618 | 101,313 | +0.07(+1.01%) |
Oct 31, 2005 | 6.551 | 6.621 | 6.551 | 6.551 | 133,081 | +0.00(+0.00%) |
Oct 28, 2005 | 6.621 | 6.632 | 6.548 | 6.551 | 370,337 | -0.05(-0.79%) |
Oct 27, 2005 | 6.744 | 6.744 | 6.604 | 6.604 | 97,879 | -0.10(-1.56%) |
Oct 26, 2005 | 6.744 | 6.796 | 6.709 | 6.709 | 29,764 | -0.02(-0.26%) |
Oct 25, 2005 | 6.726 | 6.807 | 6.705 | 6.726 | 93,872 | -0.03(-0.52%) |
Oct 24, 2005 | 6.709 | 6.814 | 6.709 | 6.761 | 306,229 | +0.03(+0.42%) |
Oct 21, 2005 | 6.712 | 6.796 | 6.709 | 6.733 | 30,622 | +0.02(+0.31%) |
Oct 20, 2005 | 6.796 | 6.810 | 6.709 | 6.712 | 24,040 | -0.07(-0.98%) |
Oct 19, 2005 | 6.635 | 6.796 | 6.621 | 6.779 | 83,283 | +0.14(+2.05%) |
Oct 18, 2005 | 6.681 | 6.698 | 6.614 | 6.642 | 48,080 | -0.04(-0.58%) |
Oct 17, 2005 | 6.761 | 6.768 | 6.667 | 6.681 | 28,619 | -0.05(-0.68%) |
Oct 14, 2005 | 6.705 | 6.726 | 6.649 | 6.726 | 36,919 | +0.09(+1.37%) |
Oct 13, 2005 | 6.614 | 6.639 | 6.576 | 6.635 | 30,909 | +0.02(+0.37%) |
Oct 12, 2005 | 6.674 | 6.688 | 6.555 | 6.611 | 53,804 | -0.09(-1.30%) |
Oct 11, 2005 | 6.744 | 6.768 | 6.698 | 6.698 | 23,181 | -0.03(-0.42%) |
Oct 10, 2005 | 6.866 | 6.883 | 6.702 | 6.726 | 56,666 | -0.10(-1.48%) |
Oct 07, 2005 | 6.814 | 6.841 | 6.810 | 6.827 | 17,744 | +0.03(+0.51%) |
Oct 06, 2005 | 6.901 | 6.901 | 6.775 | 6.793 | 47,222 | -0.11(-1.57%) |
Oct 05, 2005 | 6.936 | 6.953 | 6.880 | 6.901 | 52,946 | -0.07(-1.00%) |
Oct 04, 2005 | 6.988 | 7.055 | 6.971 | 6.971 | 52,946 | +0.00(+0.00%) |
Oct 03, 2005 | 6.974 | 7.041 | 6.960 | 6.971 | 39,208 | +0.01(+0.20%) |
Sep 30, 2005 | 6.988 | 7.023 | 6.936 | 6.957 | 34,057 | +0.01(+0.10%) |
Sep 29, 2005 | 6.848 | 6.950 | 6.800 | 6.950 | 15,740 | +0.12(+1.74%) |
Sep 28, 2005 | 6.838 | 6.953 | 6.793 | 6.831 | 48,939 | -0.02(-0.26%) |
Sep 27, 2005 | 6.831 | 6.866 | 6.761 | 6.848 | 34,057 | +0.05(+0.77%) |
Sep 26, 2005 | 6.821 | 6.834 | 6.786 | 6.796 | 20,319 | +0.00(+0.00%) |
Sep 23, 2005 | 6.796 | 6.803 | 6.709 | 6.796 | 32,340 | +0.02(+0.36%) |
Sep 22, 2005 | 6.726 | 6.779 | 6.716 | 6.772 | 33,484 | +0.05(+0.68%) |
Sep 21, 2005 | 6.904 | 6.908 | 6.726 | 6.726 | 31,481 | -0.18(-2.58%) |
Sep 20, 2005 | 6.957 | 7.023 | 6.869 | 6.904 | 69,545 | -0.20(-2.85%) |
Sep 19, 2005 | 7.219 | 7.219 | 7.076 | 7.107 | 48,367 | -0.08(-1.07%) |
Sep 16, 2005 | 7.198 | 7.205 | 7.145 | 7.184 | 143,670 | +0.04(+0.54%) |
Sep 15, 2005 | 7.097 | 7.145 | 7.072 | 7.145 | 34,057 | +0.05(+0.69%) |
Sep 14, 2005 | 7.121 | 7.138 | 7.093 | 7.097 | 34,629 | -0.01(-0.10%) |
Sep 13, 2005 | 7.135 | 7.180 | 7.093 | 7.104 | 36,060 | -0.01(-0.20%) |
Sep 12, 2005 | 7.243 | 7.243 | 7.062 | 7.117 | 96,734 | -0.14(-1.97%) |
Sep 09, 2005 | 7.254 | 7.268 | 7.229 | 7.261 | 37,491 | +0.02(+0.29%) |
Sep 08, 2005 | 7.303 | 7.303 | 7.215 | 7.240 | 30,909 | -0.08(-1.05%) |
Sep 07, 2005 | 7.408 | 7.408 | 7.257 | 7.317 | 32,626 | -0.06(-0.76%) |
Sep 06, 2005 | 7.198 | 7.373 | 7.184 | 7.373 | 108,182 | +0.19(+2.58%) |
Sep 02, 2005 | 7.198 | 7.219 | 7.163 | 7.187 | 16,026 | -0.01(-0.15%) |